iFreeETF JPX日経400（1599）の株価チャート

株価

3/27

前日 (3/26): 33,510
始値: 33,320
高値: 33,470
安値: 33,300
終値 -0.12%: 33,470
出来高 -60%: 28

乖離率

株価（5日） 移動平均値: +1.03%
33,128
株価（25日） 移動平均値: -2.16%
34,208
出来高（5日） 移動平均値: -93.82%
453

2025/10/24～2026/03/27

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/27	33,320	33,470	33,300	33,470	-0.12%	28	-	-2.16%	-	-
03/26	33,690	33,690	33,500	33,510	-0.5%	70	-	-2.15%	-	-
03/25	33,450	33,820	33,450	33,680	+2.84%	46	-	-1.82%	-	-
03/24	33,090	33,090	32,490	32,750	+1.61%	174	-	-4.71%	-	-
03/23	32,400	32,400	31,900	32,230	-3.76%	1,946	-	-6.54%	-	-
03/19	33,690	33,780	33,330	33,490	-2.62%	119	-	-3.24%	-	-
03/18	33,820	34,400	33,820	34,390	+2.2%	974	-	-0.79%	-	-
03/17	33,830	33,830	33,650	33,650	+0.87%	20	-	-2.86%	-	-
03/16	33,300	33,500	33,160	33,360	-0.39%	574	-	-3.69%	-	-
03/13	33,370	33,610	33,290	33,490	-0.36%	580	-	-3.33%	-	-
03/12	33,760	33,790	33,270	33,610	-1.64%	238	-	-2.98%	-	-
03/11	34,360	34,490	34,170	34,170	+1.7%	67	-	-1.22%	-	-
03/10	33,560	33,920	33,480	33,600	+1.6%	871	-	-2.67%	-	-
03/09	32,510	33,070	32,210	33,070	-3.28%	798	-	-4.09%	-	-
03/06	33,630	34,190	33,630	34,190	+0.21%	471	-	-0.78%	-	-
03/05	34,730	34,730	33,980	34,120	-2.23%	1,803	-	-0.79%	-	-
03/04	33,900	34,900	33,350	34,900	-0.46%	94	-	+1.65%	-	-
03/03	35,650	35,750	34,900	35,060	-2.2%	179	-	+2.3%	-	-
03/02	35,500	35,900	35,320	35,850	-0.97%	103	-	+4.83%	-	-
02/27	35,860	36,200	35,780	36,200	+1.03%	113	-	+6.22%	-	-
02/26	35,800	35,970	35,790	35,830	+0.9%	2,269	-	+5.5%	-	-
02/25	35,450	35,560	35,160	35,510	+1.46%	2,511	-	+4.85%	-	-
02/24	35,190	35,210	34,950	35,000	-0.06%	4,564	-	+3.6%	-	-
02/20	34,960	35,050	34,960	35,020	-0.09%	73	-	+3.83%	-	-
02/18	34,690	35,100	34,690	35,050	+1.71%	222	-	+4.12%	-	-
02/17	34,720	34,830	34,460	34,460	-1.32%	29	-	+2.62%	-	-
02/16	35,140	35,140	34,920	34,920	-0.96%	1,242	-	+4.27%	-	-
02/13	35,490	35,490	35,260	35,260	-1.15%	1,262	-	+5.66%	-	-
02/12	35,390	35,670	35,390	35,670	+0.85%	1,735	-	+7.24%	-	-
02/10	35,130	35,590	35,130	35,370	+1.52%	2,325	-	+6.72%	-	-
02/09	35,080	35,080	34,700	34,840	+2.89%	7,214	-	+5.52%	-	-
02/06	33,410	33,860	33,160	33,860	+1.04%	1,282	-	+2.95%	-	-
02/05	33,810	33,810	33,370	33,510	+0.06%	23,290	-	+2.17%	-	-
02/04	33,430	33,590	33,190	33,490	+0.09%	6,458	-	+2.35%	-	-
02/03	33,060	33,460	33,050	33,460	+3.4%	910	-	+2.51%	-	-
02/02	33,000	33,220	32,360	32,360	-0.34%	23	-	-0.64%	-	-
01/30	32,610	32,670	32,470	32,470	-0.31%	7,136	-	-0.21%	-	-
01/29	32,450	32,570	32,290	32,570	+0.31%	9,904	-	+0.22%	-	-
01/28	32,500	32,550	32,330	32,470	-0.28%	3,655	-	+0.07%	-	-
01/27	32,470	32,590	32,370	32,560	-0.28%	1,063	-	+0.53%	-	-
01/26	32,730	32,730	32,560	32,650	-2.22%	1,653	-	+1%	-	-
01/23	33,190	33,460	33,190	33,390	+0.6%	25	-	+3.47%	-	-
01/22	33,380	33,380	33,110	33,190	+0.88%	2,868	-	+3.06%	-	-
01/21	32,890	32,900	32,790	32,900	-1.11%	1,031	-	+2.35%	-	-
01/20	33,500	33,500	33,200	33,270	-0.36%	333	-	+3.72%	-	-
01/19	33,480	33,480	33,210	33,390	-0.27%	635	-	+4.34%	-	-
01/16	33,640	33,640	33,460	33,480	-0.39%	65	-	+4.88%	-	-
01/15	33,040	33,630	33,040	33,610	+0.6%	541	-	+5.58%	-	-
01/14	33,190	33,410	33,190	33,410	+1.4%	826	-	+5.29%	-	-
01/13	33,000	33,050	32,870	32,950	+2.39%	1,575	-	+4.12%	-	-
01/09	31,840	32,410	31,840	32,180	+0.56%	117	-	+1.96%	-	-
01/08	32,450	32,450	32,000	32,000	-1.6%	91	-	+1.57%	-	-
01/07	32,800	32,800	32,470	32,520	-0.46%	1,984	-	+3.39%	-	-
01/06	32,920	32,920	32,550	32,670	+1.4%	220	-	+4.06%	-	-
01/05	32,010	32,220	32,010	32,220	+1.8%	1,037	-	+2.86%	-	-
2025
12/30	31,590	31,650	31,590	31,650	+0.13%	2	-	+1.29%	-	-
12/29	31,790	31,790	31,610	31,610	+0.29%	12	-	+1.33%	-	-
12/26	31,620	31,720	31,520	31,520	-0.06%	134	-	+1.19%	-	-
12/25	31,570	31,570	31,530	31,540	-0.16%	10	-	+1.45%	-	-
12/24	31,800	31,800	31,590	31,590	-0.06%	13	-	+1.79%	-	-
12/23	31,660	31,660	31,600	31,610	+0.44%	82	-	+1.95%	-	-
12/22	31,660	31,660	31,470	31,470	+0.35%	13,279	-	+1.58%	-	-
12/19	31,360	31,360	31,360	31,360	+1.23%	12	-	+1.26%	-	-
12/18	31,010	31,060	30,970	30,980	-0.06%	29	-	+0.09%	-	-
12/17	31,190	31,190	31,000	31,000	-0.86%	2	-	+0.19%	-	-
12/16	31,520	31,520	31,270	31,270	-1.48%	222	-	+1.13%	-	-
12/15	31,650	31,760	31,650	31,740	+0.28%	811	-	+2.76%	-	-
12/12	31,670	31,710	31,600	31,650	+1.31%	254	-	+2.62%	-	-
12/11	31,470	31,470	31,240	31,240	-0.41%	49	-	+1.48%	-	-
12/10	31,460	31,570	31,320	31,370	-0.1%	1,079	-	+1.96%	-	-
12/09	31,350	31,400	31,330	31,400	+0.42%	1,204	-	+2.13%	-	-
12/08	31,300	31,300	31,150	31,270	+0.77%	20	-	+1.82%	-	-
12/05	31,270	31,270	31,030	31,030	-0.86%	2	-	+1.16%	-	-
12/04	30,870	31,300	30,870	31,300	+1.43%	79	-	+2.14%	-	-
12/03	30,830	30,920	30,810	30,860	+0.26%	3,190	-	+0.79%	-	-
12/02	31,000	31,000	30,780	30,780	+0.16%	52	-	+0.61%	-	-
12/01	31,000	31,000	30,730	30,730	-0.9%	28	-	+0.54%	-	-
11/27	31,010	31,010	31,010	31,010	+0.39%	2	-	+1.53%	-	-
11/26	30,630	31,010	30,630	30,890	+2.05%	499	-	+1.27%	-	-
11/25	30,720	30,720	30,270	30,270	-0.3%	481	-	-0.64%	-	-
11/21	30,320	30,400	30,320	30,360	-0.52%	22	-	-0.22%	-	-
11/20	30,600	30,640	30,500	30,520	+1.73%	70	-	+0.39%	-	-
11/19	30,040	30,350	29,850	30,000	-0.5%	92	-	-1.15%	-	-
11/18	30,600	30,600	30,150	30,150	-2.4%	318	-	-0.51%	-	-
11/17	30,970	30,970	30,780	30,890	-0.29%	22	-	+2%	-	-
11/14	30,840	31,050	30,800	30,980	-0.64%	200	-	+2.42%	-	-
11/13	31,070	31,250	31,070	31,180	+0.84%	1,112	-	+3.23%	-	-
11/12	30,760	31,000	30,760	30,920	+0.62%	85	-	+2.56%	-	-
11/11	30,840	30,840	30,730	30,730	+0.89%	7	-	+2.09%	-	-
11/10	30,690	30,690	30,460	30,460	0%	2,516	-	+1.48%	-	-
11/07	30,350	30,460	30,240	30,460	-0.49%	85	-	+1.74%	-	-
11/06	30,510	30,610	30,510	30,610	+1.36%	112	-	+2.5%	-	-
11/05	30,360	30,360	29,650	30,200	-1.92%	19,712	-	+1.36%	-	-
11/04	30,810	31,000	30,620	30,790	-0.03%	51	-	+3.53%	-	-
10/31	30,740	30,890	30,740	30,800	+0.79%	1,535	-	+3.81%	-	-
10/30	30,440	30,600	30,440	30,560	+0.63%	23	-	+3.24%	-	-
10/29	30,370	30,370	30,370	30,370	+0.3%	1	-	+2.84%	-	-
10/28	30,640	30,640	30,280	30,280	-1.14%	3,021	-	+2.74%	-	-
10/27	30,680	30,750	30,590	30,630	+1.16%	133	-	+4.14%	-	-
10/24	30,320	30,320	30,210	30,280	+0.77%	19	-	+3.19%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 7月期	11,870 7/31 7/4	10,460 4/14	5,735 7/7	+5.32% 6/19	-3.52% 8/8
2015年 1月期	15,420 6/24	10,820 10/17	39,876 12/30	+9.13% 11/14	-12.32% 8/25
2016年 1月期	15,440 8/11	10,830 2/12	119,539 8/25	+5.44% 10/26	-13.35% 2/12
2017年 1月期	14,770 6/29	11,450 8/4	31,625 10/25	+6.11% 12/9	-4.19% 11/9
2018年 1月期	17,110 1/23	14,170 9/6	37,084 1/23	+4.96% 11/7	-7.43% 2/14
2019年 1月期	16,580 10/2	12,790 12/26	18,911 8/1	+5.81% 9/26	-11.24% 12/25
2020年 1月期	15,900 12/17	10,970 3/13	6,400 11/18	+8.28% 5/29	-19.52% 3/13
2021年 1月期	18,380 3/19	13,830 8/4	20,129 11/17	+8.02% 11/25	-4.07% 5/13
2022年 1月期	19,390 9/14	16,025 3/8	9,218 9/21	+7.2% 9/14	-7.2% 3/8
2023年 1月期	21,675 7/3	16,770 9/28	10,106 7/10	+6.43% 6/14	-5.1% 9/28
2024年 1月期	27,415 7/11	20,255 10/30	15,840 2/20	+5.66% 3/21	-20.8% 8/5
2025年 1月期	27,350 7/24	20,200 8/5	13,744 8/5	+7.04% 5/13	-14.44% 4/7
最新	33,470 2026/3/27		28	-2.16% 34,208

年間値上がり率

2015/12/30 vs 2014/12/30: 9%（1.09倍）
2016/12/30 vs 2015/12/30: -2%（0.98倍）
2017/12/29 vs 2016/12/30: 18%（1.18倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/27 vs 2018/12/28: 17%（1.17倍）
2020/12/30 vs 2019/12/27: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: -4%（0.96倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/27 vs 2025/12/30: 6%（1.06倍）
過去安値 10,460円（2014/04/14）: 220%（3.2倍）
33,470円（3/27）

iFreeETF JPX日経400（1599）の株価チャート

株価

3/27

乖離率

2025/10/24～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート